KissMeData/001380/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183300	515317067	1588	1588	1588	1588	4210
3	20231221	183200	515317067	1588	1588	1588	1588	0
4	20231221	183100	515317067	1588	1588	1588	1588	0
5	20231221	183000	515317067	1588	1588	1588	1588	0
6	20231221	182900	515317067	1588	1588	1588	1588	0
7	20231221	182800	515317067	1588	1588	1588	1588	0
8	20231221	182700	515317067	1588	1588	1588	1588	0
9	20231221	182600	515317067	1588	1588	1588	1588	0
10	20231221	182500	515317067	1588	1588	1588	1588	0
11	20231221	182400	515317067	1588	1588	1588	1588	0
12	20231221	182300	515317067	1588	1588	1588	1588	0
13	20231221	182200	515317067	1588	1588	1588	1588	0
14	20231221	182100	515317067	1588	1588	1588	1588	0
15	20231221	182000	515317067	1588	1588	1588	1588	0
16	20231221	181900	515317067	1588	1588	1588	1588	0
17	20231221	181800	515317067	1588	1588	1588	1588	0
18	20231221	181700	515317067	1588	1588	1588	1588	0
19	20231221	181600	515317067	1588	1588	1588	1588	0
20	20231221	181500	515317067	1588	1588	1588	1588	0
21	20231221	181400	515317067	1588	1588	1588	1588	0
22	20231221	181300	515317067	1588	1588	1588	1588	0
23	20231221	181200	515317067	1588	1588	1588	1588	0
24	20231221	181100	515317067	1588	1588	1588	1588	0
25	20231221	181000	515317067	1588	1588	1588	1588	0
26	20231221	180900	515317067	1588	1588	1588	1588	0
27	20231221	180800	515317067	1588	1588	1588	1588	0
28	20231221	180700	515317067	1588	1588	1588	1588	0
29	20231221	180600	515317067	1588	1588	1588	1588	0
30	20231221	180500	515317067	1588	1588	1588	1588	0
31	20231221	180400	515317067	1588	1588	1588	1588	0
32	20231221	180300	515317067	1588	1588	1588	1588	4210
33	20231221	180200	515317067	1588	1588	1588	1588	0
34	20231221	180100	515317067	1588	1588	1588	1588	0
35	20231221	180000	515317067	1588	1588	1588	1588	0
36	20231221	175900	515317067	1588	1588	1588	1588	0
37	20231221	175800	515317067	1588	1588	1588	1588	0
38	20231221	175700	515317067	1588	1588	1588	1588	0
39	20231221	175600	515317067	1588	1588	1588	1588	0
40	20231221	175500	515317067	1588	1588	1588	1588	0
41	20231221	175400	515317067	1588	1588	1588	1588	0
42	20231221	175300	515317067	1588	1588	1588	1588	0
43	20231221	175200	515317067	1588	1588	1588	1588	0
44	20231221	175100	515317067	1588	1588	1588	1588	0
45	20231221	175000	515317067	1588	1588	1588	1588	0
46	20231221	174900	515317067	1588	1588	1588	1588	0
47	20231221	174800	515317067	1588	1588	1588	1588	0
48	20231221	174700	515317067	1588	1588	1588	1588	0
49	20231221	174600	515317067	1588	1588	1588	1588	0
50	20231221	174500	515317067	1588	1588	1588	1588	0
51	20231221	174400	515317067	1588	1588	1588	1588	0
52	20231221	174300	515317067	1588	1588	1588	1588	0
53	20231221	174200	515317067	1588	1588	1588	1588	0
54	20231221	174100	515317067	1588	1588	1588	1588	0
55	20231221	174000	515317067	1588	1588	1588	1588	0
56	20231221	173900	515317067	1588	1588	1588	1588	0
57	20231221	173800	515317067	1588	1588	1588	1588	0
58	20231221	173700	515317067	1588	1588	1588	1588	0
59	20231221	173600	515317067	1588	1588	1588	1588	0
60	20231221	173500	515317067	1588	1588	1588	1588	0
61	20231221	173400	515317067	1588	1588	1588	1588	0
62	20231221	173300	515317067	1588	1588	1588	1588	4210
63	20231221	173200	515317067	1588	1588	1588	1588	0
64	20231221	173100	515317067	1588	1588	1588	1588	0
65	20231221	173000	515317067	1588	1588	1588	1588	0
66	20231221	172900	515317067	1588	1588	1588	1588	0
67	20231221	172800	515317067	1588	1588	1588	1588	0
68	20231221	172700	515317067	1588	1588	1588	1588	0
69	20231221	172600	515317067	1588	1588	1588	1588	0
70	20231221	172500	515317067	1588	1588	1588	1588	0
71	20231221	172400	515317067	1588	1588	1588	1588	0
72	20231221	172300	515317067	1588	1588	1588	1588	0
73	20231221	172200	515317067	1588	1588	1588	1588	0
74	20231221	172100	515317067	1588	1588	1588	1588	0
75	20231221	172000	515317067	1588	1588	1588	1588	0
76	20231221	171900	515317067	1588	1588	1588	1588	0
77	20231221	171800	515317067	1588	1588	1588	1588	0
78	20231221	171700	515317067	1588	1588	1588	1588	0
79	20231221	171600	515317067	1588	1588	1588	1588	0
80	20231221	171500	515317067	1588	1588	1588	1588	0
81	20231221	171400	515317067	1588	1588	1588	1588	0
82	20231221	171300	515317067	1588	1588	1588	1588	0
83	20231221	171200	515317067	1588	1588	1588	1588	0
84	20231221	171100	515317067	1588	1588	1588	1588	0
85	20231221	171000	515317067	1588	1588	1588	1588	0
86	20231221	170900	515317067	1588	1588	1588	1588	0
87	20231221	170800	515317067	1588	1588	1588	1588	0
88	20231221	170700	515317067	1588	1588	1588	1588	0
89	20231221	170600	515317067	1588	1588	1588	1588	0
90	20231221	170500	515317067	1588	1588	1588	1588	0
91	20231221	170400	515317067	1588	1588	1588	1588	0
92	20231221	170300	515317067	1588	1588	1588	1588	4210
93	20231221	170200	515317067	1588	1588	1588	1588	0
94	20231221	170100	515317067	1588	1588	1588	1588	0
95	20231221	170000	515317067	1588	1588	1588	1588	0
96	20231221	165900	515317067	1588	1588	1588	1588	0
97	20231221	165800	515317067	1588	1588	1588	1588	0
98	20231221	165700	515317067	1588	1588	1588	1588	0
99	20231221	165600	515317067	1588	1588	1588	1588	0
100	20231221	165500	515317067	1588	1588	1588	1588	0
101	20231221	165400	515317067	1588	1588	1588	1588	0
102	20231221	165300	515317067	1588	1588	1588	1588	0
103	20231221	165200	515317067	1588	1588	1588	1588	0
104	20231221	165100	515317067	1588	1588	1588	1588	0
105	20231221	165000	515317067	1588	1588	1588	1588	0
106	20231221	164900	515317067	1588	1588	1588	1588	0
107	20231221	164800	515317067	1588	1588	1588	1588	0
108	20231221	164700	515317067	1588	1588	1588	1588	0
109	20231221	164600	515317067	1588	1588	1588	1588	0
110	20231221	164500	515317067	1588	1588	1588	1588	0
111	20231221	164400	515317067	1588	1588	1588	1588	0
112	20231221	164300	515317067	1588	1588	1588	1588	0
113	20231221	164200	515317067	1588	1588	1588	1588	0
114	20231221	164100	515317067	1588	1588	1588	1588	0
115	20231221	164000	515317067	1588	1588	1588	1588	0
116	20231221	163900	515317067	1588	1588	1588	1588	0
117	20231221	163800	515317067	1588	1588	1588	1588	0
118	20231221	163700	515317067	1588	1588	1588	1588	0
119	20231221	163600	515317067	1588	1588	1588	1588	0
120	20231221	163500	515317067	1588	1588	1588	1588	0
121	20231221	163400	515317067	1588	1588	1588	1588	0
122	20231221	163300	515317067	1588	1588	1588	1588	4210
123	20231221	163200	515317067	1588	1588	1588	1588	0
124	20231221	163100	515317067	1588	1588	1588	1588	0
125	20231221	163000	515317067	1588	1588	1588	1588	0
126	20231221	162900	515317067	1588	1588	1588	1588	0
127	20231221	162800	515317067	1588	1588	1588	1588	0
128	20231221	162700	515317067	1588	1588	1588	1588	0
129	20231221	162600	515317067	1588	1588	1588	1588	0
130	20231221	162500	515317067	1588	1588	1588	1588	0
131	20231221	162400	515317067	1588	1588	1588	1588	0
132	20231221	162300	515317067	1588	1588	1588	1588	0
133	20231221	162200	515317067	1588	1588	1588	1588	0
134	20231221	162100	515317067	1588	1588	1588	1588	0
135	20231221	162000	515317067	1588	1588	1588	1588	0
136	20231221	161900	515317067	1588	1588	1588	1588	0
137	20231221	161800	515317067	1588	1588	1588	1588	0
138	20231221	161700	515317067	1588	1588	1588	1588	0
139	20231221	161600	515317067	1588	1588	1588	1588	0
140	20231221	161500	515317067	1588	1588	1588	1588	0
141	20231221	161400	515317067	1588	1588	1588	1588	0
142	20231221	161300	515317067	1588	1588	1588	1588	0
143	20231221	161200	515317067	1588	1588	1588	1588	0
144	20231221	161100	515317067	1588	1588	1588	1588	0
145	20231221	161000	515317067	1588	1588	1588	1588	0
146	20231221	160900	515317067	1588	1588	1588	1588	0
147	20231221	160800	515317067	1588	1588	1588	1588	0
148	20231221	160700	515317067	1588	1588	1588	1588	0
149	20231221	160600	515317067	1588	1588	1588	1588	0
150	20231221	160500	515317067	1588	1588	1588	1588	0
151	20231221	160400	515317067	1588	1588	1588	1588	0
152	20231221	160300	515317067	1588	1588	1588	1588	4210
153	20231221	160200	515317067	1588	1588	1588	1588	0
154	20231221	160100	515317067	1588	1588	1588	1588	0
155	20231221	160000	515317067	1588	1588	1588	1588	0
156	20231221	155900	515317067	1588	1588	1588	1588	0
157	20231221	155800	515317067	1588	1588	1588	1588	0
158	20231221	155700	515317067	1588	1588	1588	1588	0
159	20231221	155600	515317067	1588	1588	1588	1588	0
160	20231221	155500	515317067	1588	1588	1588	1588	0
161	20231221	155400	515317067	1588	1588	1588	1588	0
162	20231221	155300	515317067	1588	1588	1588	1588	0
163	20231221	155200	515317067	1588	1588	1588	1588	0
164	20231221	155100	515317067	1588	1588	1588	1588	0
165	20231221	155000	515317067	1588	1588	1588	1588	0
166	20231221	154900	515317067	1588	1588	1588	1588	0
167	20231221	154800	515317067	1588	1588	1588	1588	0
168	20231221	154700	515317067	1588	1588	1588	1588	0
169	20231221	154600	515317067	1588	1588	1588	1588	0
170	20231221	154500	515317067	1588	1588	1588	1588	0
171	20231221	154400	515317067	1588	1588	1588	1588	0
172	20231221	154300	515317067	1588	1588	1588	1588	0
173	20231221	154200	515317067	1588	1588	1588	1588	0
174	20231221	154100	515317067	1588	1588	1588	1588	0
175	20231221	154000	515317067	1588	1588	1588	1588	0
176	20231221	153900	515317067	1588	1588	1588	1588	0
177	20231221	153800	515317067	1588	1588	1588	1588	0
178	20231221	153700	515317067	1588	1588	1588	1588	0
179	20231221	153600	515317067	1588	1588	1588	1588	0
180	20231221	153500	515317067	1588	1588	1588	1588	0
181	20231221	153400	515317067	1588	1588	1588	1588	0
182	20231221	153300	515317067	1588	1588	1588	1588	4210
183	20231221	153200	515317067	1588	1588	1588	1588	0
184	20231221	153100	515317067	1588	1588	1588	1588	0
185	20231221	153000	515317067	1588	1588	1588	1588	4210
186	20231221	152900	508631587	1586	1586	1586	1586	0
187	20231221	152800	508631587	1586	1586	1586	1586	0
188	20231221	152700	508631587	1586	1586	1586	1586	0
189	20231221	152600	508631587	1586	1586	1586	1586	0
190	20231221	152500	508631587	1586	1586	1586	1586	0
191	20231221	152400	508631587	1586	1586	1586	1586	0
192	20231221	152300	508631587	1586	1586	1586	1586	0
193	20231221	152200	508631587	1586	1586	1586	1586	0
194	20231221	152100	508631587	1586	1586	1586	1586	0
195	20231221	152000	508631587	1586	1586	1586	1586	0
196	20231221	151900	508631587	1586	1586	1586	1586	0
197	20231221	151800	508631587	1586	1584	1586	1570	10
198	20231221	151700	508615841	1570	1576	1585	1570	3009
199	20231221	151600	503888098	1576	1576	1576	1576	1370
200	20231221	151500	501728978	1587	1586	1587	1586	14
201	20231221	151400	501706771	1587	1584	1587	1574	3035
202	20231221	151300	496898027	1584	1584	1584	1584	63
203	20231221	151200	496798235	1585	1585	1585	1585	1
204	20231221	151100	496796650	1585	1584	1585	1584	3
205	20231221	151000	496791897	1585	1575	1585	1571	1898
206	20231221	150900	493807663	1585	1585	1585	1585	0
207	20231221	150800	493807663	1585	1585	1585	1585	0
208	20231221	150700	493807663	1585	1583	1585	1574	201
209	20231221	150600	493490378	1583	1582	1583	1582	2
210	20231221	150500	493487213	1583	1580	1583	1571	596
211	20231221	150400	492547760	1583	1583	1583	1583	0
212	20231221	150300	492547760	1583	1583	1583	1583	0
213	20231221	150200	492547760	1583	1583	1583	1583	0
214	20231221	150100	492547760	1583	1583	1583	1583	1
215	20231221	150000	492546177	1580	1580	1580	1580	0
216	20231221	145900	492546177	1580	1580	1580	1580	9
217	20231221	145800	492531957	1585	1580	1585	1580	3
218	20231221	145700	492527212	1586	1586	1586	1586	0
219	20231221	145600	492527212	1586	1586	1586	1586	1
220	20231221	145500	492525626	1583	1586	1586	1583	12
221	20231221	145400	492506618	1587	1583	1587	1583	4
222	20231221	145300	492500277	1583	1583	1583	1583	55
223	20231221	145200	492413212	1583	1583	1583	1583	87
224	20231221	145100	492275491	1587	1586	1587	1586	2
225	20231221	145000	492272318	1587	1587	1587	1587	0
226	20231221	144900	492272318	1587	1583	1587	1583	563
227	20231221	144800	491381062	1583	1583	1583	1583	0
228	20231221	144700	491381062	1583	1583	1583	1583	0
229	20231221	144600	491381062	1583	1583	1583	1583	0
230	20231221	144500	491381062	1583	1583	1583	1583	0
231	20231221	144400	491381062	1583	1582	1583	1582	11
232	20231221	144300	491363659	1583	1571	1583	1570	3901
233	20231221	144200	485238611	1577	1577	1577	1577	0
234	20231221	144100	485238611	1577	1577	1577	1568	3641
235	20231221	144000	479497830	1589	1588	1589	1577	3049
236	20231221	143900	474666552	1588	1589	1589	1587	7642
237	20231221	143800	462536584	1589	1589	1589	1589	700
238	20231221	143700	461424284	1593	1593	1593	1593	0
239	20231221	143600	461424284	1593	1593	1593	1593	0
240	20231221	143500	461424284	1593	1593	1593	1593	0
241	20231221	143400	461424284	1593	1593	1593	1593	0
242	20231221	143300	461424284	1593	1593	1593	1593	313
243	20231221	143200	460925675	1594	1590	1594	1589	515
244	20231221	143100	460107245	1594	1594	1594	1594	0
245	20231221	143000	460107245	1594	1594	1594	1594	0
246	20231221	142900	460107245	1594	1594	1594	1594	0
247	20231221	142800	460107245	1594	1594	1594	1594	1
248	20231221	142700	460105651	1589	1589	1594	1589	1236
249	20231221	142600	458141487	1594	1589	1594	1589	15
250	20231221	142500	458117582	1594	1589	1594	1589	101
251	20231221	142400	457957088	1589	1590	1590	1589	2174
252	20231221	142300	454502339	1594	1594	1594	1594	162
253	20231221	142200	454244111	1594	1594	1594	1594	50
254	20231221	142100	454164411	1594	1594	1594	1594	965
255	20231221	142000	452626201	1594	1594	1594	1594	0
256	20231221	141900	452626201	1594	1590	1594	1590	22
257	20231221	141800	452591166	1593	1593	1593	1593	15
258	20231221	141700	452567271	1593	1593	1593	1593	454
259	20231221	141600	451844049	1593	1591	1593	1591	629
260	20231221	141500	450843308	1593	1593	1593	1593	0
261	20231221	141400	450843308	1593	1593	1593	1593	0
262	20231221	141300	450843308	1593	1593	1593	1593	1
263	20231221	141200	450841715	1593	1593	1593	1593	1
264	20231221	141100	450840122	1591	1591	1591	1591	0
265	20231221	141000	450840122	1591	1591	1591	1591	187
266	20231221	140900	450542605	1591	1593	1593	1591	14
267	20231221	140800	450520323	1593	1593	1593	1593	37
268	20231221	140700	450461382	1594	1594	1594	1594	1
269	20231221	140600	450459788	1591	1591	1591	1591	659
270	20231221	140500	449411319	1594	1594	1594	1594	0
271	20231221	140400	449411319	1594	1594	1594	1594	0
272	20231221	140300	449411319	1594	1591	1594	1591	311
273	20231221	140200	448916515	1594	1591	1594	1591	7
274	20231221	140100	448905375	1594	1593	1594	1593	116
275	20231221	140000	448720534	1593	1593	1593	1593	0
276	20231221	135900	448720534	1593	1593	1593	1593	1
277	20231221	135800	448718941	1590	1591	1593	1590	860
278	20231221	135700	447351256	1593	1593	1593	1593	398
279	20231221	135600	446717242	1593	1593	1593	1593	1
280	20231221	135500	446715649	1594	1594	1594	1594	0
281	20231221	135400	446715649	1594	1594	1594	1594	0
282	20231221	135300	446715649	1594	1591	1594	1591	67
283	20231221	135200	446609037	1593	1594	1594	1593	403
284	20231221	135100	445967057	1593	1594	1594	1593	819
285	20231221	135000	444662335	1594	1593	1594	1593	7
286	20231221	134900	444651178	1594	1593	1594	1593	764
287	20231221	134800	443434125	1593	1593	1593	1593	14
288	20231221	134700	443411823	1590	1590	1590	1590	3
289	20231221	134600	443407053	1593	1593	1593	1590	112
290	20231221	134500	443228670	1593	1593	1593	1593	0
291	20231221	134400	443228670	1593	1590	1593	1590	4378
292	20231221	134300	436267647	1587	1587	1587	1587	613
293	20231221	134200	435294816	1587	1587	1587	1587	10
294	20231221	134100	435278946	1587	1587	1587	1587	50
295	20231221	134000	435199596	1587	1588	1588	1587	3065
296	20231221	133900	430335340	1590	1592	1593	1590	955
297	20231221	133800	428814414	1593	1593	1593	1593	0
298	20231221	133700	428814414	1593	1593	1593	1593	0
299	20231221	133600	428814414	1593	1593	1593	1593	1
300	20231221	133500	428812821	1594	1594	1594	1594	0
301	20231221	133400	428812821	1594	1594	1594	1594	196
302	20231221	133300	428500397	1587	1588	1588	1587	1371
303	20231221	133200	426324619	1595	1594	1595	1594	401
304	20231221	133100	425685324	1594	1594	1594	1587	53
305	20231221	133000	425600982	1594	1593	1594	1593	5833
306	20231221	132900	416303182	1594	1594	1594	1594	1
307	20231221	132800	416301588	1585	1585	1585	1585	1
308	20231221	132700	416300003	1595	1594	1595	1594	314
309	20231221	132600	415799213	1596	1596	1596	1596	0
310	20231221	132500	415799213	1596	1596	1596	1596	0
311	20231221	132400	415799213	1596	1587	1596	1582	41
312	20231221	132300	415734190	1596	1596	1596	1596	0
313	20231221	132200	415734190	1596	1596	1596	1596	0
314	20231221	132100	415734190	1596	1586	1596	1586	32
315	20231221	132000	415683428	1597	1586	1597	1586	103
316	20231221	131900	415520039	1586	1597	1597	1586	248
317	20231221	131800	415126512	1586	1592	1597	1586	2088
318	20231221	131700	411802343	1597	1596	1598	1596	1314
319	20231221	131600	409703524	1595	1586	1595	1586	42479
320	20231221	131500	341999645	1587	1587	1587	1587	0
321	20231221	131400	341999645	1587	1587	1587	1587	0
322	20231221	131300	341999645	1587	1586	1587	1586	1772
323	20231221	131200	339189252	1586	1586	1586	1586	0
324	20231221	131100	339189252	1586	1586	1586	1586	4
325	20231221	131000	339182908	1586	1585	1586	1585	14380
326	20231221	130900	316390453	1585	1583	1585	1580	1274
327	20231221	130800	314372445	1584	1580	1584	1580	824
328	20231221	130700	313068386	1580	1580	1580	1580	6
329	20231221	130600	313058906	1582	1580	1582	1580	132
330	20231221	130500	312850344	1582	1582	1582	1582	0
331	20231221	130400	312850344	1582	1582	1582	1582	8
332	20231221	130300	312837688	1582	1582	1582	1582	0
333	20231221	130200	312837688	1582	1582	1582	1582	0
334	20231221	130100	312837688	1582	1582	1582	1582	0
335	20231221	130000	312837688	1582	1582	1582	1582	0
336	20231221	125900	312837688	1582	1584	1584	1582	537
337	20231221	125800	311987774	1585	1585	1585	1585	0
338	20231221	125700	311987774	1585	1585	1585	1585	0
339	20231221	125600	311987774	1585	1585	1585	1584	350
340	20231221	125500	311433370	1587	1587	1587	1587	1
341	20231221	125400	311431783	1586	1586	1586	1586	131
342	20231221	125300	311224017	1586	1586	1586	1586	1
343	20231221	125200	311222431	1587	1587	1587	1587	0
344	20231221	125100	311222431	1587	1587	1587	1587	0
345	20231221	125000	311222431	1587	1586	1587	1586	2
346	20231221	124900	311219258	1587	1587	1587	1587	1
347	20231221	124800	311217671	1586	1586	1586	1586	1814
348	20231221	124700	308340667	1585	1584	1585	1584	1072
349	20231221	124600	306641847	1584	1582	1584	1582	42
350	20231221	124500	306575399	1582	1582	1582	1582	1
351	20231221	124400	306573817	1582	1582	1582	1582	0
352	20231221	124300	306573817	1582	1582	1582	1582	0
353	20231221	124200	306573817	1582	1581	1582	1581	1400
354	20231221	124100	304359653	1580	1580	1580	1580	0
355	20231221	124000	304359653	1580	1580	1580	1580	4
356	20231221	123900	304353333	1581	1581	1581	1581	0
357	20231221	123800	304353333	1581	1581	1581	1581	0
358	20231221	123700	304353333	1581	1581	1581	1581	0
359	20231221	123600	304353333	1581	1581	1581	1581	0
360	20231221	123500	304353333	1581	1580	1581	1580	4
361	20231221	123400	304347010	1571	1580	1580	1571	405
362	20231221	123300	303707128	1580	1580	1580	1580	0
363	20231221	123200	303707128	1580	1580	1580	1580	927
364	20231221	123100	302242468	1580	1580	1580	1580	301
365	20231221	123000	301766888	1580	1570	1580	1570	522
366	20231221	122900	300947328	1569	1569	1569	1569	0
367	20231221	122800	300947328	1569	1569	1569	1569	200
368	20231221	122700	300633528	1568	1575	1575	1568	299
369	20231221	122600	300164034	1580	1579	1580	1579	4513
370	20231221	122500	293034254	1579	1579	1579	1579	1
371	20231221	122400	293032675	1574	1574	1574	1574	0
372	20231221	122300	293032675	1574	1574	1574	1574	0
373	20231221	122200	293032675	1574	1575	1575	1574	200
374	20231221	122100	292717749	1579	1579	1579	1579	100
375	20231221	122000	292559849	1580	1580	1580	1580	0
376	20231221	121900	292559849	1580	1580	1580	1580	363
377	20231221	121800	291986309	1580	1580	1580	1580	0
378	20231221	121700	291986309	1580	1580	1580	1580	0
379	20231221	121600	291986309	1580	1580	1580	1580	5
380	20231221	121500	291978409	1580	1580	1580	1580	2
381	20231221	121400	291975249	1574	1574	1574	1574	229
382	20231221	121300	291614803	1574	1574	1574	1574	500
383	20231221	121200	290827803	1576	1576	1576	1576	0
384	20231221	121100	290827803	1576	1576	1576	1576	0
385	20231221	121000	290827803	1576	1576	1576	1576	0
386	20231221	120900	290827803	1576	1576	1576	1576	403
387	20231221	120800	290192675	1577	1577	1577	1577	0
388	20231221	120700	290192675	1577	1577	1577	1577	1
389	20231221	120600	290191098	1565	1575	1575	1565	300
390	20231221	120500	289721121	1578	1578	1578	1578	0
391	20231221	120400	289721121	1578	1578	1578	1578	0
392	20231221	120300	289721121	1578	1578	1578	1578	0
393	20231221	120200	289721121	1578	1578	1578	1578	13
394	20231221	120100	289700607	1580	1583	1583	1580	6090
395	20231221	120000	280071059	1583	1583	1583	1583	9
396	20231221	115900	280056812	1584	1583	1584	1583	1550
397	20231221	115800	277602162	1586	1583	1586	1583	201
398	20231221	115700	277283976	1587	1587	1587	1587	0
399	20231221	115600	277283976	1587	1587	1587	1587	0
400	20231221	115500	277283976	1587	1587	1587	1587	0
401	20231221	115400	277283976	1587	1587	1587	1587	0
402	20231221	115300	277283976	1587	1587	1587	1587	0
403	20231221	115200	277283976	1587	1587	1587	1587	0
404	20231221	115100	277283976	1587	1584	1587	1583	717
405	20231221	115000	276146964	1583	1583	1583	1583	11
406	20231221	114900	276129551	1583	1583	1583	1583	0
407	20231221	114800	276129551	1583	1583	1583	1583	260
408	20231221	114700	275717971	1583	1583	1583	1583	192
409	20231221	114600	275414035	1583	1583	1583	1583	28
410	20231221	114500	275369711	1585	1585	1586	1585	368
411	20231221	114400	274786291	1585	1585	1585	1585	0
412	20231221	114300	274786291	1585	1585	1585	1585	4340
413	20231221	114200	267907391	1586	1586	1586	1586	1060
414	20231221	114100	266226231	1587	1587	1587	1587	0
415	20231221	114000	266226231	1587	1585	1587	1585	10
416	20231221	113900	266210379	1582	1582	1582	1582	0
417	20231221	113800	266210379	1582	1582	1582	1582	5
418	20231221	113700	266202469	1581	1585	1585	1581	37
419	20231221	113600	266143968	1580	1580	1580	1580	0
420	20231221	113500	266143968	1580	1581	1586	1580	2207
421	20231221	113400	262656829	1581	1585	1585	1581	2391
422	20231221	113300	258872558	1584	1590	1590	1584	11712
423	20231221	113200	240276047	1590	1592	1592	1590	3359
424	20231221	113100	234932588	1592	1592	1592	1592	2632
425	20231221	113000	230742444	1595	1592	1595	1592	1035
426	20231221	112900	229093110	1591	1591	1591	1591	206
427	20231221	112800	228765364	1591	1591	1591	1591	202
428	20231221	112700	228443982	1590	1591	1591	1590	234
429	20231221	112600	228071865	1592	1591	1592	1591	501
430	20231221	112500	227274473	1590	1588	1590	1587	3927
431	20231221	112400	221031548	1588	1584	1588	1584	18960
432	20231221	112300	190936136	1584	1583	1585	1583	3250
433	20231221	112200	185787757	1582	1581	1582	1581	55
434	20231221	112100	185700800	1581	1581	1581	1581	0
435	20231221	112000	185700800	1581	1581	1581	1581	0
436	20231221	111900	185700800	1581	1580	1581	1580	50
437	20231221	111800	185621752	1566	1566	1566	1566	0
438	20231221	111700	185621752	1566	1566	1566	1566	0
439	20231221	111600	185621752	1566	1566	1566	1566	100
440	20231221	111500	185465152	1581	1580	1581	1580	316
441	20231221	111400	184965672	1580	1580	1580	1580	0
442	20231221	111300	184965672	1580	1580	1580	1580	0
443	20231221	111200	184965672	1580	1579	1580	1579	1186
444	20231221	111100	183092976	1578	1578	1578	1578	109
445	20231221	111000	182920974	1577	1570	1577	1570	1797
446	20231221	110900	180094047	1571	1571	1571	1571	0
447	20231221	110800	180094047	1571	1571	1571	1571	0
448	20231221	110700	180094047	1571	1571	1571	1571	0
449	20231221	110600	180094047	1571	1571	1571	1571	0
450	20231221	110500	180094047	1571	1571	1571	1571	0
451	20231221	110400	180094047	1571	1563	1571	1563	220
452	20231221	110300	179750179	1564	1564	1564	1564	0
453	20231221	110200	179750179	1564	1564	1564	1564	0
454	20231221	110100	179750179	1564	1565	1565	1564	5225
455	20231221	110000	171578075	1565	1570	1570	1565	767
456	20231221	105900	170376110	1571	1571	1571	1571	129
457	20231221	105800	170173451	1574	1574	1574	1574	2
458	20231221	105700	170170303	1575	1575	1575	1575	251
459	20231221	105600	169774978	1576	1576	1576	1576	0
460	20231221	105500	169774978	1576	1576	1576	1576	0
461	20231221	105400	169774978	1576	1576	1576	1576	0
462	20231221	105300	169774978	1576	1576	1576	1576	0
463	20231221	105200	169774978	1576	1576	1576	1576	380
464	20231221	105100	169176098	1576	1572	1576	1570	31
465	20231221	105000	169127396	1576	1576	1576	1576	0
466	20231221	104900	169127396	1576	1577	1577	1576	480
467	20231221	104800	168370571	1578	1578	1578	1578	0
468	20231221	104700	168370571	1578	1578	1578	1578	276
469	20231221	104600	167935043	1579	1579	1579	1579	0
470	20231221	104500	167935043	1579	1578	1579	1577	445
471	20231221	104400	167232482	1579	1579	1579	1579	448
472	20231221	104300	166525090	1579	1576	1579	1576	1245
473	20231221	104200	164562229	1575	1575	1575	1575	20
474	20231221	104100	164530729	1576	1576	1576	1576	0
475	20231221	104000	164530729	1576	1576	1576	1576	0
476	20231221	103900	164530729	1576	1575	1576	1575	311
477	20231221	103800	164040903	1575	1575	1575	1575	483
478	20231221	103700	163280178	1575	1575	1575	1575	3
479	20231221	103600	163275453	1575	1575	1575	1575	0
480	20231221	103500	163275453	1575	1575	1575	1575	0
481	20231221	103400	163275453	1575	1575	1575	1575	0
482	20231221	103300	163275453	1575	1575	1575	1575	3
483	20231221	103200	163270728	1577	1577	1577	1577	1
484	20231221	103100	163269151	1568	1568	1568	1568	477
485	20231221	103000	162521215	1568	1575	1575	1568	1253
486	20231221	102900	160552920	1578	1578	1578	1578	4895
487	20231221	102800	152828610	1579	1580	1580	1579	1220
488	20231221	102700	150901174	1580	1582	1582	1580	1144
489	20231221	102600	149091386	1582	1582	1582	1582	66
490	20231221	102500	148986974	1580	1580	1580	1580	14
491	20231221	102400	148964854	1580	1582	1582	1580	1473
492	20231221	102300	146634668	1584	1584	1584	1582	666
493	20231221	102200	145579880	1584	1584	1584	1584	50
494	20231221	102100	145500680	1585	1585	1585	1585	0
495	20231221	102000	145500680	1585	1585	1585	1585	0
496	20231221	101900	145500680	1585	1581	1586	1581	8010
497	20231221	101800	132815832	1581	1581	1581	1578	1251
498	20231221	101700	130840421	1581	1581	1581	1581	255
499	20231221	101600	130437266	1581	1579	1581	1579	815
500	20231221	101500	129149294	1579	1581	1581	1579	1606
501	20231221	101400	126612285	1580	1581	1581	1580	49
502	20231221	101300	126534846	1581	1580	1581	1580	389
503	20231221	101200	125920006	1580	1577	1580	1577	4110
504	20231221	101100	119432170	1576	1576	1576	1576	1636
505	20231221	101000	116853834	1576	1575	1576	1575	1920
506	20231221	100900	113829050	1574	1573	1574	1573	327
507	20231221	100800	113314468	1573	1573	1573	1573	9633
508	20231221	100700	98161759	1573	1573	1573	1573	1441
509	20231221	100600	95895066	1573	1573	1573	1573	97
510	20231221	100500	95742485	1572	1572	1572	1572	4319
511	20231221	100400	88953017	1572	1572	1572	1572	0
512	20231221	100300	88953017	1572	1572	1572	1572	10
513	20231221	100200	88937297	1572	1571	1572	1571	32
514	20231221	100100	88887014	1571	1571	1571	1571	104
515	20231221	100000	88723630	1571	1568	1571	1568	4866
516	20231221	095900	81091238	1568	1562	1568	1562	18271
517	20231221	095800	52490999	1563	1563	1563	1563	0
518	20231221	095700	52490999	1563	1563	1564	1563	1221
519	20231221	095600	50582574	1557	1557	1557	1557	0
520	20231221	095500	50582574	1557	1557	1557	1557	2
521	20231221	095400	50579460	1565	1565	1565	1565	0
522	20231221	095300	50579460	1565	1565	1565	1565	1
523	20231221	095200	50577895	1557	1557	1557	1557	137
524	20231221	095100	50364586	1556	1562	1562	1556	6155
525	20231221	095000	40770889	1566	1566	1566	1566	200
526	20231221	094900	40457689	1566	1566	1566	1566	0
527	20231221	094800	40457689	1566	1566	1566	1566	0
528	20231221	094700	40457689	1566	1566	1566	1566	3982
529	20231221	094600	34221877	1568	1567	1568	1567	1208
530	20231221	094500	32328224	1567	1567	1567	1567	1
531	20231221	094400	32326657	1566	1566	1566	1566	3579
532	20231221	094300	26721943	1566	1564	1566	1564	2868
533	20231221	094200	22230669	1566	1566	1566	1566	0
534	20231221	094100	22230669	1566	1561	1566	1561	600
535	20231221	094000	21293700	1566	1566	1566	1566	2
536	20231221	093900	21290568	1566	1566	1566	1566	1
537	20231221	093800	21289002	1566	1566	1566	1566	0
538	20231221	093700	21289002	1566	1566	1566	1566	0
539	20231221	093600	21289002	1566	1566	1566	1566	0
540	20231221	093500	21289002	1566	1566	1566	1566	0
541	20231221	093400	21289002	1566	1566	1566	1566	0
542	20231221	093300	21289002	1566	1566	1566	1566	4
543	20231221	093200	21282738	1566	1566	1566	1566	5
544	20231221	093100	21274908	1566	1566	1566	1566	65
545	20231221	093000	21173118	1566	1565	1566	1565	103
546	20231221	092900	21011860	1565	1562	1565	1558	554
547	20231221	092800	20146022	1565	1565	1565	1565	20
548	20231221	092700	20114722	1566	1566	1566	1566	12
549	20231221	092600	20095930	1566	1566	1566	1566	0
550	20231221	092500	20095930	1566	1566	1566	1566	0
551	20231221	092400	20095930	1566	1566	1566	1566	115
552	20231221	092300	19915840	1567	1566	1567	1566	352
553	20231221	092200	19364296	1567	1567	1567	1567	1
554	20231221	092100	19362729	1567	1567	1567	1567	0
555	20231221	092000	19362729	1567	1567	1567	1567	100
556	20231221	091900	19206029	1567	1567	1567	1567	0
557	20231221	091800	19206029	1567	1567	1567	1567	0
558	20231221	091700	19206029	1567	1566	1567	1566	21
559	20231221	091600	19173123	1557	1557	1557	1557	0
560	20231221	091500	19173123	1557	1558	1558	1557	5000
561	20231221	091400	11388116	1558	1558	1558	1558	93
562	20231221	091300	11243222	1558	1558	1558	1558	2107
563	20231221	091200	7960516	1558	1557	1568	1557	3003
564	20231221	091100	3284832	1555	1555	1555	1555	0
565	20231221	091000	3284832	1555	1567	1567	1555	1188
566	20231221	090900	1423248	1555	1555	1555	1555	163
567	20231221	090800	1169783	1560	1560	1560	1560	0
568	20231221	090700	1169783	1560	1560	1560	1560	100
569	20231221	090600	1013783	1568	1568	1568	1568	203
570	20231221	090500	695479	1568	1565	1568	1565	223
571	20231221	090400	345884	1565	1560	1565	1560	87
572	20231221	090300	209979	1565	1565	1565	1565	0
573	20231221	090200	209979	1565	1565	1565	1565	2
574	20231221	090100	206849	1555	1556	1565	1555	17
575	20231221	090000	180381	1556	1555	1556	1555	116